Zhejiang Golden Eagle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	6.08	6.14	5.84	5.94	-	-2.62%	4,720,911
Oct 28, 2026	6.00	6.19	6.00	6.10	-	2.18%	3,903,300
Oct 27, 2026	6.25	6.31	5.97	5.97	5.97	-4.17%	4,286,100
Oct 26, 2026	6.24	6.30	6.08	6.23	6.23	-0.32%	4,982,299
Oct 23, 2026	6.21	6.25	5.80	6.25	6.25	-0.79%	8,399,000
Oct 22, 2026	6.47	6.54	6.28	6.30	6.30	-2.33%	4,688,500
Oct 21, 2026	6.63	6.69	6.43	6.45	6.45	-2.42%	3,863,000
Oct 20, 2026	6.47	6.67	6.41	6.61	6.61	2.16%	4,366,100
Oct 19, 2026	6.56	6.57	6.23	6.47	6.47	-2.41%	8,238,500
Oct 16, 2026	6.60	6.71	6.54	6.63	6.63	1.07%	5,093,300
Oct 15, 2026	6.48	6.68	6.38	6.56	6.56	-0.91%	7,505,800
Oct 14, 2026	6.90	6.94	6.59	6.62	6.62	-4.06%	8,175,261
Oct 13, 2026	6.79	7.04	6.56	6.90	6.90	1.02%	11,798,200
Oct 12, 2026	6.90	6.96	6.65	6.83	6.83	-0.44%	7,360,482
Oct 9, 2026	6.87	7.03	6.70	6.86	6.86	-0.29%	11,402,710
Oct 8, 2026	6.66	6.94	6.64	6.88	6.88	3.30%	11,405,040
Sep 30, 2026	6.81	7.00	6.62	6.66	6.66	-2.20%	10,155,369
Sep 29, 2026	6.87	6.92	6.70	6.81	6.81	-1.45%	12,566,900
Sep 28, 2026	6.76	7.18	6.57	6.91	6.91	1.92%	16,390,622
Sep 24, 2026	6.52	6.96	6.49	6.78	6.78	3.99%	13,098,266
Sep 23, 2026	6.58	6.64	6.51	6.52	6.52	-1.66%	3,030,500
Sep 22, 2026	6.56	6.66	6.49	6.63	6.63	0.76%	5,397,000
Sep 21, 2026	6.50	6.60	6.47	6.58	6.58	1.70%	4,024,700
Sep 18, 2026	6.52	6.59	6.45	6.47	6.47	-0.15%	3,309,600
Sep 17, 2026	6.45	6.50	6.31	6.48	6.48	0.78%	4,392,036
Sep 16, 2026	6.27	6.46	6.20	6.43	6.43	2.06%	3,950,600
Sep 15, 2026	6.48	6.53	6.28	6.30	6.30	-3.08%	4,349,500
Sep 14, 2026	6.50	6.61	6.37	6.50	6.50	-	5,055,610
Sep 11, 2026	6.51	6.56	6.31	6.50	6.50	-1.22%	5,045,130
Sep 10, 2026	6.64	6.69	6.52	6.58	6.58	-1.05%	4,712,700
Sep 9, 2026	6.69	6.69	6.60	6.65	6.65	-	3,467,216
Sep 8, 2026	6.58	6.70	6.54	6.65	6.65	1.37%	4,681,680
Sep 7, 2026	6.65	6.65	6.53	6.56	6.56	-0.91%	5,442,100
Sep 4, 2026	6.54	6.88	6.54	6.62	6.62	1.85%	9,301,100
Sep 3, 2026	6.66	6.72	6.50	6.50	6.50	-2.26%	5,391,100
Sep 2, 2026	6.62	6.67	6.53	6.65	6.65	-0.30%	3,833,100
Sep 1, 2026	6.61	6.74	6.56	6.67	6.67	0.76%	4,883,900
Aug 31, 2026	6.51	6.69	6.47	6.62	6.62	0.76%	8,486,600
Aug 28, 2026	6.43	6.62	6.42	6.57	6.57	1.86%	5,236,300
Aug 27, 2026	6.47	6.50	6.31	6.45	6.45	-0.15%	5,166,695
Aug 26, 2026	6.52	6.56	6.41	6.46	6.46	-1.37%	4,972,220
Aug 25, 2026	6.36	6.59	6.32	6.55	6.55	2.50%	5,076,901
Aug 24, 2026	6.43	6.50	6.24	6.39	6.39	1.27%	5,826,100
Aug 21, 2026	6.27	6.41	6.21	6.31	6.31	-0.16%	4,683,120
Aug 20, 2026	6.21	6.42	6.21	6.32	6.32	-	3,791,500
Aug 19, 2026	6.43	6.46	6.27	6.32	6.32	-1.71%	5,045,275
Aug 18, 2026	6.48	6.48	6.36	6.43	6.43	-0.46%	3,684,600
Aug 17, 2026	6.34	6.47	6.25	6.46	6.46	2.05%	3,872,700
Aug 14, 2026	6.35	6.38	6.24	6.33	6.33	-0.31%	4,563,700
Aug 13, 2026	6.44	6.47	6.34	6.35	6.35	-1.40%	3,655,200